ＴＯＰＩＸベア上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 3,635 | 3,645 | 3,630 | 3,635 | ±0 | ±0% | 1,280 |
| 2017/05/26 | 3,620 | 3,640 | 3,620 | 3,635 | +15 | +0.4% | 8,680 |
| 2017/05/25 | 3,630 | 3,630 | 3,615 | 3,620 | -10 | -0.3% | 2,820 |
| 2017/05/24 | 3,620 | 3,640 | 3,620 | 3,630 | -15 | -0.4% | 3,340 |
| 2017/05/23 | 3,650 | 3,655 | 3,640 | 3,645 | +5 | +0.1% | 2,030 |
| 2017/05/22 | 3,645 | 3,655 | 3,640 | 3,640 | -20 | -0.5% | 2,910 |
| 2017/05/19 | 3,670 | 3,680 | 3,660 | 3,660 | -15 | -0.4% | 3,030 |
| 2017/05/18 | 3,690 | 3,690 | 3,670 | 3,675 | +50 | +1.4% | 5,980 |
| 2017/05/17 | 3,625 | 3,635 | 3,625 | 3,625 | +20 | +0.6% | 2,020 |
| 2017/05/16 | 3,600 | 3,615 | 3,595 | 3,605 | -10 | -0.3% | 1,360 |
| 2017/05/15 | 3,640 | 3,640 | 3,615 | 3,615 | -5 | -0.1% | 5,730 |
| 2017/05/12 | 3,615 | 3,630 | 3,605 | 3,620 | +15 | +0.4% | 3,810 |
| 2017/05/11 | 3,610 | 3,610 | 3,600 | 3,605 | ±0 | ±0% | 4,570 |
| 2017/05/10 | 3,605 | 3,615 | 3,605 | 3,605 | -10 | -0.3% | 3,250 |
| 2017/05/09 | 3,610 | 3,615 | 3,605 | 3,615 | +10 | +0.3% | 2,150 |
| 2017/05/08 | 3,645 | 3,650 | 3,600 | 3,605 | -85 | -2.3% | 20,730 |
| 2017/05/02 | 3,710 | 3,710 | 3,685 | 3,690 | -25 | -0.7% | 1,850 |
| 2017/05/01 | 3,740 | 3,745 | 3,715 | 3,715 | -20 | -0.5% | 2,150 |
| 2017/04/28 | 3,730 | 3,745 | 3,730 | 3,735 | +15 | +0.4% | 1,120 |
| 2017/04/27 | 3,735 | 3,740 | 3,720 | 3,720 | -10 | -0.3% | 2,170 |
| 2017/04/26 | 3,740 | 3,750 | 3,725 | 3,730 | -35 | -0.9% | 5,710 |
| 2017/04/25 | 3,815 | 3,815 | 3,765 | 3,765 | -40 | -1.1% | 3,520 |
| 2017/04/24 | 3,800 | 3,820 | 3,795 | 3,805 | -45 | -1.2% | 2,490 |
| 2017/04/21 | 3,860 | 3,865 | 3,845 | 3,850 | -40 | -1% | 4,590 |
| 2017/04/20 | 3,895 | 3,900 | 3,875 | 3,890 | ±0 | ±0% | 1,150 |
| 2017/04/19 | 3,910 | 3,910 | 3,890 | 3,890 | +5 | +0.1% | 1,180 |
| 2017/04/18 | 3,885 | 3,900 | 3,865 | 3,885 | -25 | -0.6% | 2,620 |
| 2017/04/17 | 3,945 | 3,945 | 3,905 | 3,910 | -25 | -0.6% | 2,950 |
| 2017/04/14 | 3,920 | 3,935 | 3,910 | 3,935 | +30 | +0.8% | 8,890 |
| 2017/04/13 | 3,905 | 3,930 | 3,900 | 3,905 | +35 | +0.9% | 8,520 |
| 2017/04/12 | 3,865 | 3,890 | 3,865 | 3,870 | +35 | +0.9% | 4,290 |
| 2017/04/11 | 3,845 | 3,850 | 3,830 | 3,835 | +5 | +0.1% | 3,570 |
| 2017/04/10 | 3,825 | 3,830 | 3,815 | 3,830 | -25 | -0.6% | 6,330 |
| 2017/04/07 | 3,850 | 3,875 | 3,830 | 3,855 | -15 | -0.4% | 5,060 |
| 2017/04/06 | 3,825 | 3,880 | 3,825 | 3,870 | +55 | +1.4% | 7,900 |
| 2017/04/05 | 3,800 | 3,830 | 3,790 | 3,815 | ±0 | ±0% | 2,800 |
| 2017/04/04 | 3,785 | 3,825 | 3,785 | 3,815 | +30 | +0.8% | 3,780 |
| 2017/04/03 | 3,780 | 3,795 | 3,770 | 3,785 | -15 | -0.4% | 1,850 |
| 2017/03/31 | 3,735 | 3,800 | 3,730 | 3,800 | +45 | +1.2% | 1,440 |
| 2017/03/30 | 3,730 | 3,755 | 3,730 | 3,755 | +35 | +0.9% | 920 |
| 2017/03/29 | 3,710 | 3,730 | 3,710 | 3,720 | -30 | -0.8% | 1,110 |
| 2017/03/28 | 3,770 | 3,770 | 3,750 | 3,750 | -45 | -1.2% | 5,210 |
| 2017/03/27 | 3,785 | 3,810 | 3,780 | 3,795 | +50 | +1.3% | 2,070 |
| 2017/03/24 | 3,780 | 3,780 | 3,745 | 3,745 | -35 | -0.9% | 2,120 |
| 2017/03/23 | 3,785 | 3,800 | 3,780 | 3,780 | -10 | -0.3% | 2,830 |
| 2017/03/22 | 3,775 | 3,790 | 3,760 | 3,790 | +85 | +2.3% | 10,100 |
| 2017/03/21 | 3,715 | 3,725 | 3,705 | 3,705 | +5 | +0.1% | 33,920 |
| 2017/03/17 | 3,700 | 3,710 | 3,695 | 3,700 | +20 | +0.5% | 5,510 |
| 2017/03/16 | 3,710 | 3,715 | 3,680 | 3,680 | -5 | -0.1% | 33,680 |
| 2017/03/15 | 3,695 | 3,705 | 3,685 | 3,685 | +10 | +0.3% | 2,390 |
1951～
2000
件表示中 / 3211件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
